Covista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	115.76	115.76	112.66	113.86	113.86	-1.18%	259,517
Apr 30, 2026	113.53	115.34	112.55	115.22	115.22	0.52%	225,030
Apr 29, 2026	112.01	116.07	112.01	114.62	114.62	1.29%	344,092
Apr 28, 2026	113.00	116.11	112.00	113.16	113.16	0.69%	324,099
Apr 27, 2026	108.18	112.43	108.18	112.39	112.39	4.42%	249,734
Apr 24, 2026	110.11	112.07	105.67	107.63	107.63	-2.45%	546,379
Apr 23, 2026	116.76	117.20	105.88	110.33	110.33	-6.23%	414,740
Apr 22, 2026	118.08	118.17	116.06	117.66	117.66	-0.08%	155,068
Apr 21, 2026	118.84	119.19	117.55	117.76	117.76	-0.83%	250,175
Apr 20, 2026	117.73	119.23	117.00	118.74	118.74	0.70%	200,471
Apr 17, 2026	116.51	119.13	116.00	117.91	117.91	1.65%	284,213
Apr 16, 2026	112.74	116.32	111.00	116.00	116.00	3.12%	192,463
Apr 15, 2026	113.31	114.18	111.96	112.49	112.49	-0.95%	208,040
Apr 14, 2026	112.74	114.66	112.74	113.57	113.57	0.39%	202,894
Apr 13, 2026	111.70	113.35	111.00	113.13	113.13	0.97%	212,034
Apr 10, 2026	113.77	114.21	109.89	112.04	112.04	-1.94%	227,112
Apr 9, 2026	115.00	116.37	114.03	114.26	114.26	-3.17%	327,343
Apr 8, 2026	116.15	118.40	114.89	118.00	118.00	2.66%	498,601
Apr 7, 2026	117.94	118.19	114.62	114.94	114.94	-1.93%	315,811
Apr 6, 2026	116.13	118.80	115.95	117.20	117.20	-0.59%	197,597
Apr 2, 2026	116.49	118.00	114.30	117.90	117.90	1.06%	167,474
Apr 1, 2026	116.71	117.88	113.97	116.66	116.66	1.22%	205,537
Mar 31, 2026	114.43	116.43	112.05	115.25	115.25	1.07%	347,150
Mar 30, 2026	115.77	117.65	113.35	114.03	114.03	-0.51%	388,560
Mar 27, 2026	115.09	116.31	113.00	114.61	114.61	-1.53%	296,816
Mar 26, 2026	115.34	117.50	115.34	116.39	116.39	0.35%	310,127
Mar 25, 2026	113.27	116.03	110.72	115.98	115.98	2.56%	270,447
Mar 24, 2026	110.40	114.38	110.03	113.08	113.08	3.14%	394,653
Mar 23, 2026	107.33	111.22	106.27	109.64	109.64	2.96%	352,245
Mar 20, 2026	107.63	107.63	103.59	106.49	106.49	-0.46%	1,539,498
Mar 19, 2026	105.50	107.84	104.71	106.98	106.98	1.27%	380,846
Mar 18, 2026	105.30	108.00	104.30	105.64	105.64	-0.94%	351,449
Mar 17, 2026	104.72	108.06	104.47	106.64	106.64	1.49%	329,126
Mar 16, 2026	105.47	105.73	103.13	105.07	105.07	-0.04%	306,123
Mar 13, 2026	104.17	106.00	102.56	105.11	105.11	1.22%	246,691
Mar 12, 2026	101.92	105.06	100.47	103.84	103.84	2.71%	294,172
Mar 11, 2026	101.00	101.91	99.10	101.10	101.10	-0.02%	354,546
Mar 10, 2026	102.09	103.06	99.73	101.12	101.12	-1.95%	292,525
Mar 9, 2026	101.52	103.23	99.01	103.13	103.13	1.06%	312,392
Mar 6, 2026	102.65	104.08	99.46	102.05	102.05	0.01%	265,360
Mar 5, 2026	100.36	102.24	100.01	102.04	102.04	1.39%	235,825
Mar 4, 2026	101.74	103.57	98.41	100.64	100.64	-2.01%	523,222
Mar 3, 2026	97.85	103.28	97.11	102.70	102.70	2.90%	336,398
Mar 2, 2026	96.82	100.14	96.08	99.81	99.81	1.85%	517,208
Feb 27, 2026	97.24	99.94	97.00	98.00	98.00	-0.77%	602,726
Feb 26, 2026	97.99	100.53	96.11	98.76	98.76	2.80%	383,425
Feb 25, 2026	99.19	100.42	94.22	96.07	96.07	-3.53%	484,118
Feb 24, 2026	98.53	99.80	94.11	99.59	99.59	1.07%	324,441
Feb 23, 2026	96.00	99.72	95.90	98.54	98.54	1.97%	683,150
Feb 20, 2026	97.37	99.14	96.48	96.64	96.64	-0.11%	422,107